Dark

TQQQ20280121C85
TQQQ Jan 21 2028 85.00 Call (TQQQ280121C00085000)
option OPRA

EOD

Oct 1, 2026

21.00+1.205%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.4700	21.4700	21.0000	21.0000	+1.205%	5	2,496	0.000%
2026-09-30	22.9500	22.9500	20.7500	20.7500	+2.368%	2	2,497	+1.205%
2026-09-29	20.5500	20.5500	20.2700	20.2700	-0.148%	6	2,499	+3.601%
2026-09-28	20.9000	20.9000	20.3000	20.3000	-5.007%	52	2,493	+3.448%
2026-09-25	21.6200	21.7400	21.3700	21.3700	-0.605%	7	2,543	-1.731%
2026-09-24	20.4900	21.5300	20.4500	21.5000	+1.415%	15	2,543	-2.326%
2026-09-23	21.5000	21.5000	21.1300	21.2000	-3.196%	31	2,542	-0.943%
2026-09-22	21.0500	21.9800	21.0500	21.9000	+3.253%	19	2,540	-4.110%
2026-09-21	18.4500	21.2200	18.4500	21.2100	+28.545%	91	2,534	-0.990%
2026-09-18	16.4000	16.5000	16.4000	16.5000	+1.852%	2	2,570	+27.273%
2026-09-17	16.0500	16.2000	16.0500	16.2000	+11.724%	21	2,571	+29.630%
2026-09-16	15.5000	15.5000	14.4000	14.5000	+0.975%	55	2,600	+44.828%
2026-09-15	14.5500	14.8000	14.3600	14.3600	-7.831%	28	2,567	+46.240%
2026-09-14	15.4500	16.0000	15.1000	15.5800	-5.576%	15	2,561	+34.788%
2026-09-11	16.8100	17.0000	16.3900	16.5000	+3.448%	55	2,563	+27.273%
2026-09-10	15.5000	16.1500	15.5000	15.9500	-5.060%	9	2,534	+31.661%
2026-09-09	17.1800	17.2000	16.8000	16.8000	-4.545%	11	2,530	+25.000%
2026-09-08	18.3600	18.3600	16.8700	17.6000	+6.088%	248	2,704	+19.318%
2026-09-04	16.8500	17.2300	16.5000	16.5900	-2.412%	317	2,481	+26.582%
2026-09-03	16.1500	17.2000	16.1500	17.0000	+7.256%	313	2,481	+23.529%
2026-09-02	16.0000	16.1000	15.8000	15.8500	+0.316%	332	2,194	+32.492%
2026-09-01	16.5200	16.6500	15.8000	15.8000	-9.300%	6	2,034	+32.911%
2026-08-31	17.9100	17.9100	17.4200	17.4200	-9.271%	46	2,031	+20.551%
2026-08-28	19.2000	19.2000	19.2000	19.2000	+2.949%	1	2,070	+9.375%
2026-08-27	18.5000	18.6500	18.5000	18.6500	+6.938%	111	2,091	+12.601%
2026-08-26	17.4400	17.4400	17.4400	17.4400	+0.984%	1	2,023	+20.413%
2026-08-25	17.5700	17.5700	17.2700	17.2700	-0.461%	2	2,023	+21.598%
2026-08-24	16.8000	17.3500	16.8000	17.3500	-6.971%	2	2,023	+21.037%
2026-08-21	19.2000	19.2000	17.9500	18.6500	+2.473%	5	2,023	+12.601%
2026-08-20	18.5700	18.6300	18.2000	18.2000	-5.307%	16	2,021	+15.385%
2026-08-19	19.0000	19.2200	19.0000	19.2200	-2.238%	2	2,022	+9.261%
2026-08-18	20.2500	20.2500	19.1500	19.6600	-13.923%	29	2,028	+6.816%
2026-08-17	22.8400	22.8400	22.8400	22.8400	+3.208%	2	2,025	-8.056%
2026-08-14	22.1000	22.2500	22.1000	22.1300	-3.991%	9	2,025	-5.106%
2026-08-13	21.3000	23.2500	21.3000	23.0500	+9.762%	25	2,028	-8.894%
2026-08-12	21.2200	21.5000	20.9500	21.0000	+5.634%	15	2,023	0.000%
2026-08-11	19.8800	19.8800	19.8800	19.8800	-6.798%	1	2,031	+5.634%
2026-08-10	21.0200	21.3300	21.0200	21.3300	+1.523%	2	2,031	-1.547%
2026-08-07	20.8000	21.3200	20.8000	21.0100	+1.743%	24	2,031	-0.048%
2026-08-06	21.0000	21.0000	20.0000	20.6500	-5.275%	23	2,029	+1.695%
2026-08-05	22.8500	23.1900	21.8000	21.8000	-2.635%	76	2,027	-3.670%
2026-08-04	20.0400	22.4500	20.0400	22.3900	+27.943%	61	2,022	-6.208%
2026-08-03	16.2200	17.5000	16.1500	17.5000	+9.375%	174	2,003	+20.000%
2026-07-31	15.4500	16.4500	15.4500	16.0000	+8.108%	6	1,909	+31.250%
2026-07-30	14.5000	15.1500	13.9500	14.8000	+19.355%	57	1,904	+41.892%
2026-07-29	14.9000	14.9000	12.4000	12.4000	-13.287%	77	1,900	+69.355%
2026-07-28	15.0000	15.0000	13.8500	14.3000	-8.216%	25	1,872	+46.853%
2026-07-27	17.5000	17.5000	15.5800	15.5800	-3.827%	8	1,875	+34.788%
2026-07-24	16.6000	17.7000	16.0500	16.2000	-7.429%	46	1,880	+29.630%
2026-07-23	18.4500	18.4500	17.5000	17.5000	-12.500%	7	1,883	+20.000%
2026-07-22	19.8700	20.3400	19.8700	20.0000	+6.496%	12	1,884	+5.000%
2026-07-20	20.2500	20.2500	18.7800	18.7800	-0.477%	119	1,922	+11.821%
2026-07-17	17.4000	19.3000	17.1500	18.8700	-0.580%	106	1,934	+11.288%
2026-07-16	20.5000	20.5000	18.9800	18.9800	-11.142%	29	1,969	+10.643%
2026-07-15	22.8000	22.8000	20.3000	21.3600	-3.348%	7	1,958	-1.685%
2026-07-14	22.0600	22.1000	22.0600	22.1000	+3.756%	2	1,993	-4.977%
2026-07-13	21.0000	23.3000	21.0000	21.3000	-10.879%	24	1,993	-1.408%
2026-07-10	20.5000	23.9000	20.5000	23.9000	+1.702%	53	2,009	-12.134%
2026-07-09	22.2000	23.6000	22.0000	23.5000	+14.634%	24	1,984	-10.638%
2026-07-08	20.0300	20.6500	20.0300	20.5000	-2.195%	6	1,973	+2.439%
2026-07-07	21.0000	21.0000	20.9600	20.9600	-10.998%	13	1,975	+0.191%
2026-07-06	23.3100	23.7500	23.1500	23.5500	+9.230%	7	1,975	-10.828%
2026-07-02	25.8000	25.8000	21.4500	21.5600	-17.867%	36	1,968	-2.597%
2026-07-01	24.9200	26.2500	24.9200	26.2500	-1.869%	17	1,968	-20.000%
2026-06-30	25.8700	26.7500	25.6300	26.7500	+9.273%	74	1,963	-21.495%
2026-06-29	22.7000	24.4800	20.7900	24.4800	+13.176%	44	1,947	-14.216%
2026-06-26	21.0000	22.7000	20.6000	21.6300	-7.247%	63	1,946	-2.913%
2026-06-25	21.4000	23.3200	21.4000	23.3200	-1.603%	5	1,952	-9.949%
2026-06-24	23.7500	24.0300	20.7500	23.7000	-0.754%	172	1,953	-11.392%
2026-06-23	25.3500	25.3500	23.8800	23.8800	-15.915%	9	1,959	-12.060%
2026-06-22	30.1400	30.1500	28.4000	28.4000	-1.662%	34	1,958	-26.056%
2026-06-18	28.7500	28.9000	27.8000	28.8800	+6.176%	109	2,041	-27.285%
2026-06-17	27.4600	27.5800	26.1200	27.2000	+0.741%	5	2,041	-22.794%
2026-06-16	29.7100	29.7200	27.0000	27.0000	-8.845%	221	2,041	-22.222%
2026-06-15	29.5000	29.6200	28.2000	29.6200	+16.983%	139	1,905	-29.102%
2026-06-12	23.8300	25.3200	23.8300	25.3200	+12.583%	15	1,905	-17.062%
2026-06-11	20.5000	22.4900	18.8000	22.4900	+15.749%	11	1,905	-6.625%
2026-06-10	21.5600	21.5600	19.4300	19.4300	-6.811%	35	1,900	+8.080%
2026-06-09	24.6500	25.6000	18.8000	20.8500	-12.579%	45	2,136	+0.719%
2026-06-08	23.5000	25.2500	23.5000	23.8500	+7.095%	189	2,139	-11.950%
2026-06-05	27.5900	27.5900	21.6800	22.2700	-26.743%	817	2,095	-5.703%
2026-06-04	30.2500	30.4000	28.0000	30.4000	-1.904%	254	1,733	-30.921%
2026-06-03	31.0000	31.5000	30.5000	30.9900	-0.609%	38	1,683	-32.236%
2026-06-02	30.2600	31.1800	29.5000	31.1800	+4.736%	189	1,676	-32.649%
2026-06-01	29.1900	30.4600	28.3700	29.7700	+3.728%	72	1,740	-29.459%
2026-05-29	28.3000	29.5500	28.3000	28.7000	+0.950%	138	1,785	-26.829%
2026-05-28	27.1000	28.5000	26.8700	28.4300	+8.429%	164	1,720	-26.134%
2026-05-27	26.2800	26.7600	25.5700	26.2200	-1.429%	28	1,589	-19.908%
2026-05-26	24.2500	26.6000	24.2500	26.6000	+17.699%	32	1,583	-21.053%
2026-05-22	22.5000	23.3700	21.0800	22.6000	+6.053%	71	1,568	-7.080%
2026-05-21	21.3100	21.3100	21.3100	21.3100	+2.059%	1	1,502	-1.455%
2026-05-20	18.5000	20.8800	18.5000	20.8800	+9.721%	9	1,502	+0.575%
2026-05-19	19.0300	19.0300	19.0300	19.0300	-5.040%	1	1,496	+10.352%
2026-05-18	21.1300	21.1300	19.5000	20.0400	-10.094%	19	1,496	+4.790%
2026-05-15	20.8200	22.6500	20.8200	22.2900	-8.272%	16	1,496	-5.787%
2026-05-14	22.7200	24.4000	22.7200	24.3000	+8.000%	98	1,503	-13.580%
2026-05-13	20.1700	22.5500	20.1700	22.5000	+11.386%	70	1,417	-6.667%
2026-05-12	20.7900	20.9700	18.9000	20.2000	-8.182%	290	1,417	+3.960%
2026-05-11	20.1100	22.3800	20.1100	22.0000	+2.326%	34	1,417	-4.545%
2026-05-08	20.0500	21.7000	20.0000	21.5000	+19.577%	111	1,119	-2.326%
2026-05-07	18.1300	19.1200	17.6000	17.9800	+0.447%	225	1,068	+16.796%
2026-05-06	16.2600	17.9000	16.0200	17.9000	+18.622%	340	851	+17.318%
2026-05-05	15.2000	15.5600	14.1100	15.0900	+9.905%	98	1,048	+39.165%
2026-05-04	13.9500	13.9500	13.7300	13.7300	-0.145%	3	976	+52.950%
2026-05-01	13.6000	14.0000	12.9500	13.7500	+6.260%	263	717	+52.727%
2026-04-30	12.2200	12.9400	12.2200	12.9400	+6.766%	4	717	+62.287%
2026-04-29	11.7200	12.1200	11.7200	12.1200	+1.849%	33	716	+73.267%
2026-04-28	12.0600	12.0600	11.6800	11.9000	-6.299%	696	936	+76.471%
2026-04-27	12.9000	12.9000	12.6500	12.7000	+0.395%	161	1,357	+65.354%
2026-04-24	12.3000	13.0500	12.1500	12.6500	+10.965%	76	1,371	+66.008%
2026-04-23	12.2500	12.2500	11.2500	11.4000	-2.564%	168	1,357	+84.211%
2026-04-22	11.0000	11.7800	11.0000	11.7000	+6.364%	821	1,370	+79.487%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+0.457%	68	746	+90.909%
2026-04-20	10.9500	10.9700	10.8500	10.9500	-0.635%	54	678	+91.781%
2026-04-17	10.3000	11.1000	10.3000	11.0200	+6.783%	30	643	+90.563%
2026-04-16	9.9400	10.3200	9.9400	10.3200	+6.612%	5	645	+103.488%
2026-04-15	8.4900	9.6800	8.4900	9.6800	+21.761%	281	644	+116.942%
2026-04-14	8.2000	8.2000	7.9500	7.9500	+16.912%	4	366	+164.151%
2026-04-13	6.7800	6.8000	6.7800	6.8000	+3.030%	6	364	+208.824%
2026-04-09	6.1900	6.6000	6.1900	6.6000	+4.762%	6	370	+218.182%
2026-04-08	6.2500	6.3000	6.2500	6.3000	+24.752%	2	369	+233.333%
2026-04-07	5.0000	5.0500	5.0000	5.0500	-2.885%	2	368	+315.842%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-0.383%	5	367	+303.846%
2026-04-01	5.0000	5.2200	5.0000	5.2200	+25.481%	7	385	+302.299%
2026-03-31	4.1600	4.1600	4.1600	4.1600	+2.716%	6	378	+404.808%
2026-03-30	4.0500	4.0500	4.0500	4.0500	-1.220%	150	372	+418.519%
2026-03-27	4.0000	4.7000	4.0000	4.1000	-14.583%	1,671	372	+412.195%
2026-03-26	5.0500	5.0500	4.8000	4.8000	-17.384%	43	1,721	+337.500%
2026-03-23	5.7500	6.1500	5.7500	5.8100	+1.043%	90	1,704	+261.446%
2026-03-20	6.3500	6.3500	5.5500	5.7500	-3.361%	20	1,684	+265.217%
2026-03-13	6.7700	6.7700	5.9500	5.9500	-11.852%	12	1,689	+252.941%
2026-03-12	7.0000	7.0000	6.5500	6.7500	-10.832%	1,522	1,685	+211.111%
2026-03-11	7.5700	7.5700	7.5700	7.5700	+11.160%	1	191	+177.411%
2026-03-03	6.8100	6.8100	6.8100	6.8100	-2.714%	4	190	+208.370%
2026-02-27	7.0200	7.0200	7.0000	7.0000	+6.061%	13	194	+200.000%
2026-02-23	7.0700	7.0700	6.6000	6.6000	+1.538%	7	183	+218.182%
2026-02-17	6.0000	6.5000	6.0000	6.5000	-13.333%	2	177	+223.077%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-9.091%	1	176	+180.000%
2026-02-09	8.2500	8.2500	8.2500	8.2500	+34.804%	2	175	+154.545%
2026-02-05	6.1200	6.1200	6.1200	6.1200	-15.000%	2	175	+243.137%
2026-02-04	7.2000	7.2000	7.2000	7.2000	-17.995%	4	173	+191.667%
2026-02-03	8.7800	8.7800	8.7800	8.7800	-6.893%	1	169	+139.180%
2026-01-26	9.4300	9.4300	9.4300	9.4300	+4.314%	2	178	+122.694%
2026-01-23	8.6500	9.0400	8.6500	9.0400	+8.785%	2	176	+132.301%
2026-01-21	8.2900	8.3100	8.2200	8.3100	-0.240%	3	175	+152.708%
2026-01-20	8.3200	8.3300	8.1500	8.3300	-17.197%	11	176	+152.101%
2026-01-14	10.0600	10.0600	10.0600	10.0600	+0.600%	1	176	+108.748%
2026-01-13	9.6300	10.0000	9.5000	10.0000	-2.344%	11	176	+110.000%
2026-01-09	10.2400	10.2400	10.2400	10.2400	+6.667%	2	172	+105.078%
2026-01-06	9.4300	9.6000	9.4300	9.6000	-4.856%	11	170	+118.750%
2025-12-29	9.9700	10.0900	9.9700	10.0900	+10.879%	61	159	+108.127%
2025-12-23	12.3500	12.3500	9.1000	9.1000	-18.386%	2	98	+130.769%
2025-12-22	11.1500	11.1500	11.1500	11.1500	+10.505%	1	98	+88.341%
2025-12-18	9.9100	10.0900	9.9100	10.0900	+3.487%	2	98	+108.127%
2025-12-15	9.7000	9.7500	9.7000	9.7500	-7.143%	21	99	+115.385%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-6.250%	2	120	+100.000%
2025-12-11	11.0000	11.2000	11.0000	11.2000	-0.885%	5	120	+87.500%
2025-12-10	11.2000	11.3000	11.2000	11.3000	0.000%	3	122	+85.841%
2025-12-08	11.9200	11.9200	10.7500	11.3000	-0.877%	17	124	+85.841%
2025-12-04	11.4000	11.7000	11.1500	11.4000	-2.979%	12	125	+84.211%
2025-12-02	10.9500	11.7500	9.6500	11.7500	+6.818%	6	125	+78.723%
2025-12-01	10.7000	11.0000	10.7000	11.0000	+4.762%	8	122	+90.909%
2025-11-28	10.5000	10.5000	10.5000	10.5000	+2.941%	2	124	+100.000%
2025-11-26	10.2500	10.2500	10.2000	10.2000	+8.511%	2	127	+105.882%
2025-11-25	9.3000	9.4000	9.3000	9.4000	+4.444%	16	127	+123.404%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+8.434%	2	132	+133.333%
2025-11-21	8.2000	8.3000	8.1300	8.3000	-3.488%	13	133	+153.012%
2025-11-20	9.5200	9.8200	8.2500	8.6000	-82.741%	31	144	+144.186%
2025-11-17	48.0000	49.8300	48.0000	49.8300	-5.536%	23	778	-57.857%
2025-11-10	52.7500	52.7500	52.7500	52.7500	+14.674%	1	778	-60.190%
2025-11-07	46.0000	46.0000	45.0000	46.0000	-5.155%	149	777	-54.348%
2025-11-06	49.8000	49.8000	48.1200	48.5000	-4.790%	55	630	-56.701%
2025-11-04	51.5500	53.8200	50.9400	50.9400	-10.866%	36	603	-58.775%
2025-10-29	57.1500	57.1500	57.1500	57.1500	+1.546%	1	568	-63.255%
2025-10-28	55.2200	56.7500	54.4200	56.2800	+7.098%	173	567	-62.687%
2025-10-27	52.2200	52.5500	52.2200	52.5500	+15.368%	3	427	-60.038%
2025-10-23	45.5500	45.5500	45.5500	45.5500	+2.452%	1	427	-53.897%
2025-10-22	44.6000	44.6000	44.4600	44.4600	-2.798%	4	428	-52.767%
2025-10-21	45.9400	45.9400	45.5200	45.7400	+5.343%	181	424	-54.088%
2025-10-17	43.4200	43.4200	43.4200	43.4200	-4.002%	1	255	-51.635%
2025-10-16	45.2300	45.2300	45.2300	45.2300	+4.699%	1	255	-53.571%
2025-10-13	44.2000	44.3000	43.1800	43.2000	+5.366%	79	255	-51.389%
2025-10-10	43.0000	43.0000	40.8000	41.0000	-12.036%	11	179	-48.780%
2025-10-09	46.5900	46.6100	46.5900	46.6100	+1.392%	2	170	-54.945%
2025-10-07	45.9700	45.9700	45.9700	45.9700	+0.613%	1	168	-54.318%
2025-10-06	45.1900	45.6900	45.1900	45.6900	+3.138%	7	167	-54.038%
2025-10-02	44.3000	44.3000	44.3000	44.3000	+2.191%	1	162	-52.596%
2025-10-01	43.0000	43.3500	42.9300	43.3500	+7.702%	4	163	-51.557%
2025-09-25	40.2500	40.2500	40.2500	40.2500	-2.942%	2	164	-47.826%
2025-09-24	41.4700	41.4700	41.4700	41.4700	-1.496%	1	166	-49.361%
2025-09-23	41.6000	43.4500	41.6000	42.1000	-3.551%	5	166	-50.119%
2025-09-22	41.5500	43.6500	41.5500	43.6500	+6.463%	36	164	-51.890%
2025-09-19	41.0000	41.0000	41.0000	41.0000	+3.955%	2	132	-48.780%
2025-09-18	42.2400	42.2400	39.4400	39.4400	+8.441%	2	130	-46.755%
2025-09-17	37.4500	37.4500	36.3700	36.3700	-3.630%	98	129	-42.260%
2025-09-16	37.7200	38.4400	37.7200	37.7400	+0.106%	100	112	-44.356%
2025-09-15	37.3100	38.0000	37.3100	37.7000	0.000%	14	13	-44.297%